WisdomTree Silver - SLVR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.71	67.69	67.69	67.82	64.71	5,414
February 19, 2026	64.8	64.17	64.17	64.91	63.66	6,307
February 18, 2026	62.28	64.12	64.12	64.26	62.13	4,123
February 17, 2026	61.61	60.47	60.47	61.66	59.36	44,026
February 16, 2026	63.17	62.81	62.81	63.43	62.63	2,918
February 13, 2026	63.87	64.33	64.33	64.95	62.55	21,363
February 12, 2026	68.4	62.67	62.67	68.63	62.08	8,003
February 11, 2026	68.89	68.65	68.65	70.73	67.91	15,513
February 10, 2026	66.92	65.47	65.47	67.9	65.47	11,399
February 09, 2026	66.67	67.98	67.98	68.03	64.44	48,752
February 06, 2026	59.28	61.9	61.9	62.6	58.4	14,611
February 05, 2026	65.61	61.93	61.93	66.14	59.5	23,466
February 04, 2026	74.02	70.67	70.67	75.48	70.33	16,001
February 03, 2026	71	72.72	72.72	73.09	70.24	26,645
February 02, 2026	64.29	63.98	63.98	69.1	62	74,248
January 30, 2026	87.11	77.06	77.06	87.42	77.06	66,023
January 29, 2026	97.04	92.82	92.82	99.86	89.54	34,461
January 28, 2026	93.86	93.46	93.46	94.78	91.39	27,737
January 27, 2026	92.41	89.48	89.48	92.8	86.49	42,962
January 26, 2026	88.98	92.83	92.83	93.15	88.86	27,086
January 23, 2026	80.96	82.9	82.9	82.9	80.34	16,722
January 22, 2026	77.18	78.39	78.39	78.47	76.18	8,243
January 21, 2026	77.66	76.73	76.73	78.12	75.87	13,231
January 20, 2026	77.31	77.13	77.13	78.42	76.7	10,926
January 19, 2026	76.27	77.01	77.01	77.08	75.8	15,015
January 16, 2026	74.38	72.58	72.58	75.03	71.12	29,593
January 15, 2026	73.13	75.02	75.02	75.38	71.98	20,919
January 14, 2026	73.78	75.06	75.06	75.56	73.34	17,967
January 13, 2026	69.86	72.38	72.38	73	69.77	26,183
January 12, 2026	69.14	70.5	70.5	70.55	68.61	15,084
January 09, 2026	63.07	65.7	65.7	65.73	63.07	44,660
January 08, 2026	62.07	62.17	62.17	62.21	60.33	30,224
January 07, 2026	65.39	63.93	63.93	65.45	62.73	14,782
January 06, 2026	63.76	66.24	66.24	66.24	63.56	11,652
January 05, 2026	61.75	63.2	63.2	63.26	60.9	20,057
January 02, 2026	60.29	58.51	58.51	60.79	58.4	14,051
December 31, 2025	58.8	58.25	58.25	58.87	58.04	3,351
December 30, 2025	60.92	62.35	62.35	62.43	60.23	19,952
December 29, 2025	61.65	58.33	58.33	62.19	57.28	25,231
December 24, 2025	59.04	59.25	59.25	59.33	58.63	1,884
December 23, 2025	57.04	57.57	57.57	57.81	56.71	4,500
December 22, 2025	56.39	55.96	55.96	56.73	55.96	11,718
December 19, 2025	53.88	54.92	54.92	55.02	53.8	8,244
December 18, 2025	54.58	54	54	54.63	53.39	6,445
December 17, 2025	53.87	53.99	53.99	54.2	53.48	8,802
December 16, 2025	51.65	51.92	51.92	52.24	51.38	36,431
December 15, 2025	51.9	51.79	51.79	52.44	51.79	10,291
December 12, 2025	52.47	50.97	50.97	53.11	50.73	23,299
December 11, 2025	50.98	52.22	52.22	52.33	50.96	34,713
December 10, 2025	50.62	50.1	50.1	50.65	49.58	76,348
December 09, 2025	47.87	49.85	49.85	49.85	47.87	15,344
December 08, 2025	47.98	47.8	47.8	48.25	47.6	55,482
December 05, 2025	48.06	48.24	48.24	48.9	47.82	42,006
December 04, 2025	47.4	46.98	46.98	47.47	46.21	37,015
December 03, 2025	48.04	48.41	48.41	48.64	47.95	116,593
December 02, 2025	47.36	47.47	47.47	48.27	46.88	34,131
December 01, 2025	47.01	48.3	48.3	48.33	46.97	111,117
November 28, 2025	46	46.04	46.04	46.06	44.6	101,574
November 27, 2025	44.37	43.89	43.89	44.5	43.69	63,104
November 26, 2025	42.81	43.53	43.53	43.57	42.71	18,671

WisdomTree Silver (SLVR.L) LSE